Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,489,883 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.41 | 13.71 | 1,896,271 | -0.12(-0.83%) |
Sep 26, 2019 | 14.50 | 14.50 | 13.73 | 13.82 | 2,677,773 | -0.63(-4.38%) |
Sep 25, 2019 | 14.79 | 14.81 | 14.22 | 14.46 | 1,667,307 | -0.33(-2.22%) |
Sep 24, 2019 | 15.70 | 15.72 | 14.22 | 14.79 | 3,714,496 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,388 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.25 | 15.71 | 15.76 | 2,274,162 | -0.38(-2.34%) |
Sep 19, 2019 | 16.57 | 16.57 | 16.12 | 16.14 | 1,033,071 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,002 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.44 | 16.63 | 791,659 | -0.37(-2.17%) |
Sep 16, 2019 | 16.49 | 17.20 | 16.49 | 17.00 | 1,090,703 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.25 | 16.55 | 1,048,939 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,389 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.35 | 16.80 | 1,535,746 | +0.43(+2.61%) |
Sep 10, 2019 | 15.98 | 16.47 | 15.96 | 16.37 | 1,348,900 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.17 | 15.62 | 16.00 | 751,110 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.07 | 15.69 | 15.95 | 886,412 | +0.23(+1.46%) |
Sep 05, 2019 | 15.61 | 15.84 | 15.43 | 15.72 | 1,459,441 | +0.46(+3.01%) |
Sep 04, 2019 | 15.24 | 15.44 | 15.08 | 15.26 | 1,344,874 | -0.25(-1.64%) |
Sep 03, 2019 | 15.52 | 16.04 | 15.31 | 15.52 | 1,929,547 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,513 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.87 | 1,064,868 | +0.28(+1.95%) |
Aug 28, 2019 | 14.41 | 14.75 | 14.30 | 14.58 | 1,135,211 | +0.19(+1.29%) |
Aug 27, 2019 | 14.36 | 14.54 | 14.28 | 14.40 | 849,617 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.83 | 14.32 | 14.59 | 702,480 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.62 | 14.79 | 1,134,148 | +0.06(+0.38%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,089 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.41 | 14.58 | 1,052,850 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.71 | 867,519 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.89 | 14.54 | 14.83 | 803,323 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.71 | 1,051,991 | -0.45(-2.99%) |
Aug 15, 2019 | 14.88 | 15.55 | 14.88 | 15.16 | 1,657,898 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,173,999 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.01 | 14.58 | 14.59 | 1,391,419 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.70 | 1,818,562 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.71 | 2,486,145 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,425,750 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.78 | 959,240 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.29 | 17.76 | 17.96 | 1,061,055 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.04 | 18.25 | 1,526,978 | +0.17(+0.94%) |
Aug 02, 2019 | 18.00 | 18.31 | 17.97 | 18.08 | 1,487,566 | +0.11(+0.59%) |
Aug 01, 2019 | 17.63 | 18.09 | 17.55 | 17.97 | 1,282,810 | +0.40(+2.26%) |
Jul 31, 2019 | 17.45 | 17.70 | 17.36 | 17.57 | 846,946 | +0.11(+0.60%) |
Jul 30, 2019 | 17.53 | 17.62 | 17.20 | 17.47 | 851,782 | -0.12(-0.69%) |
Jul 29, 2019 | 17.35 | 17.62 | 17.31 | 17.59 | 710,213 | +0.22(+1.26%) |
Jul 26, 2019 | 17.41 | 17.52 | 17.12 | 17.37 | 792,571 | -0.04(-0.23%) |
Jul 25, 2019 | 17.62 | 17.62 | 17.19 | 17.41 | 762,486 | -0.21(-1.20%) |
Jul 24, 2019 | 17.60 | 17.66 | 17.28 | 17.62 | 637,080 | -0.02(-0.09%) |
Jul 23, 2019 | 17.72 | 17.83 | 17.49 | 17.64 | 628,894 | -0.16(-0.91%) |
Jul 22, 2019 | 17.77 | 17.95 | 17.69 | 17.80 | 595,162 | -0.02(-0.14%) |
Jul 19, 2019 | 17.79 | 18.01 | 17.70 | 17.83 | 520,198 | +0.02(+0.09%) |
Jul 18, 2019 | 17.70 | 17.96 | 17.60 | 17.81 | 415,143 | +0.11(+0.59%) |
Jul 17, 2019 | 17.48 | 17.85 | 17.36 | 17.70 | 924,323 | +0.18(+1.02%) |
Jul 16, 2019 | 17.34 | 17.53 | 17.19 | 17.53 | 939,280 | +0.11(+0.65%) |
Jul 15, 2019 | 17.71 | 17.78 | 17.40 | 17.41 | 849,017 | -0.29(-1.65%) |
Jul 12, 2019 | 17.63 | 17.79 | 17.57 | 17.70 | 928,141 | +0.10(+0.55%) |
Jul 11, 2019 | 17.29 | 17.67 | 17.22 | 17.61 | 1,177,020 | +0.28(+1.59%) |
Jul 10, 2019 | 18.05 | 18.11 | 17.06 | 17.33 | 1,867,769 | -0.81(-4.47%) |
Jul 09, 2019 | 18.12 | 18.39 | 17.93 | 18.14 | 813,202 | -0.03(-0.18%) |
Jul 08, 2019 | 18.03 | 18.41 | 17.88 | 18.17 | 1,387,147 | +0.09(+0.49%) |
Jul 05, 2019 | 17.60 | 18.17 | 17.59 | 18.09 | 933,568 | +0.49(+2.81%) |
Jul 03, 2019 | 17.66 | 17.83 | 17.55 | 17.59 | 671,681 | +0.03(+0.19%) |
Jul 02, 2019 | 17.46 | 17.68 | 17.29 | 17.56 | 1,079,009 | +0.06(+0.37%) |